Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

ConocoPhillips (NY: COP )

117.25 -0.40 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 118.39 118.59 116.86 117.25 2,868,588 -0.40(-0.34%)
May 23, 2024 118.83 119.43 117.20 117.65 3,757,297 -0.54(-0.46%)
May 22, 2024 119.52 119.72 117.39 118.19 4,467,815 -2.22(-1.84%)
May 21, 2024 120.69 121.73 120.29 120.41 2,756,719 -0.48(-0.40%)
May 20, 2024 121.75 122.11 120.49 120.89 2,814,782 -0.82(-0.67%)
May 17, 2024 120.90 121.99 120.06 121.71 4,456,329 +1.88(+1.57%)
May 16, 2024 120.35 121.39 119.60 119.83 5,005,668 -0.87(-0.72%)
May 15, 2024 120.67 121.91 118.66 120.70 6,137,887 -0.34(-0.28%)
May 14, 2024 121.53 122.17 120.43 121.04 6,144,811 -0.55(-0.45%)
May 13, 2024 121.87 122.56 121.27 121.59 6,421,266 -0.32(-0.26%)
May 10, 2024 123.04 123.98 121.57 121.91 4,515,914 -0.50(-0.41%)
May 09, 2024 122.01 123.24 121.68 122.41 5,473,968 +0.33(+0.27%)
May 08, 2024 121.85 122.98 121.72 122.08 4,233,818 -0.48(-0.39%)
May 07, 2024 122.68 123.95 122.09 122.56 5,949,469 -0.01(-0.01%)
May 06, 2024 122.10 124.22 122.04 122.57 4,886,357 +1.31(+1.08%)
May 03, 2024 121.54 121.71 119.92 121.26 5,252,374 -0.02(-0.02%)
May 02, 2024 123.73 124.21 120.69 121.28 7,793,801 -2.07(-1.68%)
May 01, 2024 124.09 124.73 122.44 123.35 5,476,423 -1.27(-1.02%)
Apr 30, 2024 128.78 128.82 124.43 124.62 6,347,075 -4.56(-3.53%)
Apr 29, 2024 128.72 129.40 127.78 129.19 3,946,581 -0.02(-0.02%)
Apr 26, 2024 128.43 129.73 127.84 129.21 4,861,766 +0.13(+0.10%)
Apr 25, 2024 128.67 129.60 127.28 129.08 3,694,467 +0.82(+0.64%)
Apr 24, 2024 128.34 128.66 127.27 128.25 3,877,403 -0.56(-0.43%)
Apr 23, 2024 127.61 129.16 126.72 128.81 3,803,820 +0.51(+0.39%)
Apr 22, 2024 127.59 129.36 125.93 128.30 4,228,608 -0.05(-0.04%)
Apr 19, 2024 127.12 129.47 126.80 128.35 4,016,710 +1.56(+1.23%)
Apr 18, 2024 127.71 128.19 126.24 126.80 3,616,834 -0.52(-0.41%)
Apr 17, 2024 128.09 129.11 126.54 127.31 3,900,882 -1.19(-0.93%)
Apr 16, 2024 128.97 129.76 127.48 128.50 3,909,564 -0.72(-0.55%)
Apr 15, 2024 131.08 131.56 129.00 129.22 4,252,548 -0.94(-0.72%)
Apr 12, 2024 133.21 134.11 129.35 130.16 4,994,966 -1.71(-1.29%)
Apr 11, 2024 131.49 132.13 129.61 131.86 4,363,251 +0.10(+0.08%)
Apr 10, 2024 131.43 132.62 130.71 131.76 4,437,510 +0.56(+0.43%)
Apr 09, 2024 131.74 132.14 129.97 131.20 3,786,130 -0.17(-0.13%)
Apr 08, 2024 132.69 132.96 131.13 131.37 4,517,764 -1.09(-0.82%)
Apr 05, 2024 130.91 132.78 130.15 132.46 3,624,260 +1.76(+1.34%)
Apr 04, 2024 131.08 131.38 130.01 130.70 3,939,334 +0.12(+0.09%)
Apr 03, 2024 129.87 130.95 129.48 130.59 3,731,288 +0.95(+0.74%)
Apr 02, 2024 128.49 129.80 127.61 129.63 5,009,413 +1.97(+1.55%)
Apr 01, 2024 126.98 127.92 125.74 127.66 3,060,395 +1.39(+1.10%)
Mar 28, 2024 126.98 126.75 125.70 126.27 4,696,599 +0.44(+0.35%)
Mar 27, 2024 124.65 126.01 124.33 125.83 3,878,091 +0.84(+0.68%)
Mar 26, 2024 125.50 125.89 124.21 124.99 5,245,185 -0.24(-0.19%)
Mar 25, 2024 122.74 125.64 122.17 125.23 7,110,800 +3.17(+2.60%)
Mar 22, 2024 122.57 123.06 121.73 122.05 5,016,088 -0.48(-0.39%)
Mar 21, 2024 121.10 122.61 120.71 122.53 4,981,780 +1.59(+1.31%)
Mar 20, 2024 120.26 121.39 120.07 120.94 3,625,384 -0.11(-0.09%)
Mar 19, 2024 119.40 121.19 119.34 121.05 4,493,540 +1.75(+1.46%)
Mar 18, 2024 119.94 120.11 118.21 119.31 4,866,654 +0.22(+0.18%)
Mar 15, 2024 118.18 119.84 118.18 119.09 17,810,460 +0.26(+0.22%)
Mar 14, 2024 118.22 119.04 117.80 118.83 7,957,559 +2.21(+1.90%)
Mar 13, 2024 115.87 117.67 115.25 116.62 7,746,969 +2.51(+2.20%)
Mar 12, 2024 114.17 114.81 113.45 114.11 5,698,242 -0.23(-0.20%)
Mar 11, 2024 112.47 114.44 111.75 114.33 5,946,454 +2.23(+1.99%)
Mar 08, 2024 111.32 112.31 110.97 112.10 5,269,562 +0.26(+0.23%)
Mar 07, 2024 110.84 112.53 110.80 111.84 5,138,087 +0.74(+0.67%)
Mar 06, 2024 111.41 112.00 110.59 111.10 4,927,845 +0.76(+0.69%)
Mar 05, 2024 110.33 111.90 109.97 110.34 6,296,958 -0.42(-0.38%)
Mar 04, 2024 113.13 113.48 110.69 110.75 5,924,267 -2.58(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.